NasdaqCM - Nasdaq Real Time Price • USD
Willamette Valley Vineyards, Inc. (WVVI)
As of 1:58 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.5791 | 4.6500 | 4.5791 | 4.6400 | 4.6400 | 1,764 |
| Apr 25, 2024 | 4.8000 | 4.8900 | 4.4500 | 4.4500 | 4.4500 | 2,300 |
| Apr 24, 2024 | 4.5500 | 4.8900 | 4.5000 | 4.7200 | 4.7200 | 3,300 |
| Apr 23, 2024 | 4.5900 | 4.6600 | 4.4500 | 4.5200 | 4.5200 | 5,300 |
| Apr 22, 2024 | 4.7700 | 4.8900 | 4.7400 | 4.8900 | 4.8900 | 700 |
| Apr 19, 2024 | 4.4200 | 4.9500 | 4.4200 | 4.9500 | 4.9500 | 1,200 |
| Apr 18, 2024 | 4.4400 | 4.5800 | 4.4400 | 4.5800 | 4.5800 | 800 |
| Apr 17, 2024 | 4.4800 | 4.6700 | 4.4100 | 4.4100 | 4.4100 | 3,900 |
| Apr 16, 2024 | 4.4100 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 3,800 |
| Apr 15, 2024 | 4.5000 | 4.6800 | 4.4200 | 4.4200 | 4.4200 | 10,600 |
| Apr 12, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 2,000 |
| Apr 11, 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5700 | 4.5700 | 1,000 |
| Apr 10, 2024 | 4.6900 | 4.6900 | 4.5500 | 4.6000 | 4.6000 | 3,900 |
| Apr 9, 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6900 | 4.6900 | 2,200 |
| Apr 8, 2024 | 4.7200 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 2,800 |
| Apr 5, 2024 | 4.8100 | 4.8800 | 4.7000 | 4.7000 | 4.7000 | 2,300 |
| Apr 4, 2024 | 4.7000 | 4.8200 | 4.6500 | 4.7700 | 4.7700 | 3,500 |
| Apr 3, 2024 | 4.9800 | 4.9800 | 4.6500 | 4.6500 | 4.6500 | 7,900 |
| Apr 2, 2024 | 4.9800 | 4.9800 | 4.7700 | 4.9600 | 4.9600 | 4,800 |
| Apr 1, 2024 | 5.0600 | 5.1500 | 4.8500 | 4.9800 | 4.9800 | 6,800 |
| Mar 28, 2024 | 5.0600 | 5.2400 | 4.8700 | 5.2400 | 5.2400 | 6,500 |
| Mar 27, 2024 | 5.0900 | 5.2400 | 4.9600 | 5.2400 | 5.2400 | 7,600 |
| Mar 26, 2024 | 5.0500 | 5.0800 | 5.0300 | 5.0500 | 5.0500 | 3,100 |
| Mar 25, 2024 | 5.1700 | 5.2300 | 5.0500 | 5.0500 | 5.0500 | 2,200 |
| Mar 22, 2024 | 5.0000 | 5.1600 | 4.9900 | 5.1600 | 5.1600 | 15,800 |
| Mar 21, 2024 | 5.1400 | 5.1900 | 5.0300 | 5.1300 | 5.1300 | 2,300 |
| Mar 20, 2024 | 5.1400 | 5.2400 | 5.0200 | 5.1400 | 5.1400 | 3,700 |
| Mar 19, 2024 | 5.1400 | 5.2400 | 5.0300 | 5.0300 | 5.0300 | 1,500 |
| Mar 18, 2024 | 5.1400 | 5.2000 | 5.0100 | 5.0100 | 5.0100 | 7,000 |
| Mar 15, 2024 | 5.1500 | 5.1600 | 5.0100 | 5.0100 | 5.0100 | 9,300 |
| Mar 14, 2024 | 5.0200 | 5.1500 | 5.0200 | 5.1400 | 5.1400 | 2,800 |
| Mar 13, 2024 | 5.0100 | 5.1900 | 5.0100 | 5.0100 | 5.0100 | 4,000 |
| Mar 12, 2024 | 5.0600 | 5.0600 | 5.0100 | 5.0100 | 5.0100 | 1,400 |
| Mar 11, 2024 | 5.0100 | 5.2500 | 5.0100 | 5.1000 | 5.1000 | 2,900 |
| Mar 8, 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0600 | 5.0600 | 1,900 |
| Mar 7, 2024 | 4.9100 | 5.0900 | 4.9100 | 5.0900 | 5.0900 | 6,500 |
| Mar 6, 2024 | 5.2600 | 5.2600 | 4.6300 | 4.9400 | 4.9400 | 23,600 |
| Mar 5, 2024 | 5.1900 | 5.2600 | 5.1900 | 5.2600 | 5.2600 | 700 |
| Mar 4, 2024 | 5.1800 | 5.1800 | 5.1000 | 5.1700 | 5.1700 | 1,000 |
| Mar 1, 2024 | 5.2800 | 5.2800 | 5.2500 | 5.2500 | 5.2500 | 1,800 |
| Feb 29, 2024 | 5.1700 | 5.2500 | 5.1700 | 5.2500 | 5.2500 | 900 |
| Feb 28, 2024 | 5.2000 | 5.2000 | 5.1800 | 5.1800 | 5.1800 | 900 |
| Feb 27, 2024 | 5.1900 | 5.2000 | 5.1900 | 5.1900 | 5.1900 | 1,000 |
| Feb 26, 2024 | 5.2000 | 5.2000 | 5.1900 | 5.1900 | 5.1900 | 1,700 |
| Feb 23, 2024 | 5.2000 | 5.2000 | 5.1900 | 5.1900 | 5.1900 | 3,400 |
| Feb 22, 2024 | 5.2300 | 5.2300 | 5.1900 | 5.2000 | 5.2000 | 4,600 |
| Feb 21, 2024 | 5.2200 | 5.2300 | 5.2200 | 5.2300 | 5.2300 | 2,700 |
| Feb 20, 2024 | 5.2100 | 5.2100 | 5.2000 | 5.2000 | 5.2000 | 900 |
| Feb 16, 2024 | 5.1900 | 5.2100 | 5.1900 | 5.2000 | 5.2000 | 1,800 |
| Feb 15, 2024 | 5.1800 | 5.2100 | 5.1500 | 5.1900 | 5.1900 | 3,100 |
| Feb 14, 2024 | 5.1000 | 5.2100 | 5.1000 | 5.2100 | 5.2100 | 2,300 |
| Feb 13, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 500 |
| Feb 12, 2024 | 5.1500 | 5.2100 | 5.1000 | 5.1100 | 5.1100 | 2,200 |
| Feb 9, 2024 | 5.0600 | 5.1100 | 5.0600 | 5.1100 | 5.1100 | 1,500 |
| Feb 8, 2024 | 5.0900 | 5.2000 | 5.0700 | 5.2000 | 5.2000 | 2,600 |
| Feb 7, 2024 | 5.2100 | 5.2100 | 5.0500 | 5.0700 | 5.0700 | 3,100 |
| Feb 6, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 700 |
| Feb 5, 2024 | 5.2100 | 5.2100 | 5.1100 | 5.1100 | 5.1100 | 900 |
| Feb 2, 2024 | 5.1600 | 5.2100 | 5.1500 | 5.2100 | 5.2100 | 600 |
| Feb 1, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 600 |
| Jan 31, 2024 | 5.2000 | 5.2100 | 5.1100 | 5.1100 | 5.1100 | 4,900 |
| Jan 30, 2024 | 5.1500 | 5.1900 | 5.1500 | 5.1700 | 5.1700 | 800 |
| Jan 29, 2024 | 5.1500 | 5.1800 | 5.1400 | 5.1800 | 5.1800 | 2,100 |
| Jan 26, 2024 | 5.1000 | 5.1900 | 5.1000 | 5.1700 | 5.1700 | 1,200 |
| Jan 25, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 400 |
| Jan 24, 2024 | 5.1600 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 4,000 |
| Jan 23, 2024 | 5.1200 | 5.2100 | 5.1100 | 5.1100 | 5.1100 | 900 |
| Jan 22, 2024 | 5.3400 | 5.3400 | 5.1200 | 5.1700 | 5.1700 | 2,500 |
| Jan 19, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 600 |
| Jan 18, 2024 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | 5.1600 | 1,000 |
| Jan 17, 2024 | 5.2500 | 5.2500 | 5.2300 | 5.2500 | 5.2500 | 1,100 |
| Jan 16, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 600 |
| Jan 12, 2024 | 5.2700 | 5.3600 | 5.2700 | 5.3600 | 5.3600 | 3,300 |
| Jan 11, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | 600 |
| Jan 10, 2024 | 5.3400 | 5.4000 | 5.3300 | 5.3500 | 5.3500 | 6,200 |
| Jan 9, 2024 | 5.3900 | 5.3900 | 5.3200 | 5.3500 | 5.3500 | 3,800 |
| Jan 8, 2024 | 5.3900 | 5.4000 | 5.3500 | 5.4000 | 5.4000 | 1,100 |
| Jan 5, 2024 | 5.3000 | 5.3900 | 5.3000 | 5.3700 | 5.3700 | 2,500 |
| Jan 4, 2024 | 5.3200 | 5.3500 | 5.3000 | 5.3000 | 5.3000 | 2,700 |
| Jan 3, 2024 | 5.3000 | 5.3900 | 5.3000 | 5.3900 | 5.3900 | 1,400 |
| Jan 2, 2024 | 5.3100 | 5.3900 | 5.3000 | 5.3500 | 5.3500 | 2,800 |
| Dec 29, 2023 | 5.3500 | 5.3800 | 5.3300 | 5.3600 | 5.3600 | 2,800 |
| Dec 28, 2023 | 5.2000 | 5.3800 | 5.2000 | 5.3300 | 5.3300 | 6,000 |
| Dec 27, 2023 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 2,400 |
| Dec 26, 2023 | 5.2100 | 5.2600 | 5.2100 | 5.2600 | 5.2600 | 3,000 |
| Dec 22, 2023 | 5.1200 | 5.3600 | 5.1000 | 5.3400 | 5.3400 | 7,900 |
| Dec 21, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0400 | 5.0400 | 9,600 |
| Dec 20, 2023 | 5.1000 | 5.1500 | 5.0200 | 5.0400 | 5.0400 | 12,100 |
| Dec 19, 2023 | 5.1600 | 5.1800 | 5.1300 | 5.1400 | 5.1400 | 9,600 |
| Dec 18, 2023 | 5.1500 | 5.2400 | 5.1300 | 5.1300 | 5.1300 | 7,100 |
| Dec 15, 2023 | 5.1700 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 3,300 |
| Dec 14, 2023 | 5.1300 | 5.2000 | 5.1300 | 5.1800 | 5.1800 | 5,400 |
| Dec 13, 2023 | 5.2200 | 5.2200 | 5.1400 | 5.1400 | 5.1400 | 1,000 |
| Dec 12, 2023 | 5.1500 | 5.1500 | 5.1400 | 5.1400 | 5.1400 | 3,900 |
| Dec 11, 2023 | 5.1700 | 5.3400 | 5.1500 | 5.1500 | 5.1500 | 900 |
| Dec 8, 2023 | 5.1400 | 5.2300 | 5.1400 | 5.2300 | 5.2300 | 1,200 |
| Dec 7, 2023 | 5.2200 | 5.2300 | 5.1400 | 5.1500 | 5.1500 | 7,700 |
| Dec 6, 2023 | 5.2500 | 5.3900 | 5.2400 | 5.3900 | 5.3900 | 1,900 |
| Dec 5, 2023 | 5.2800 | 5.2800 | 5.2300 | 5.2300 | 5.2300 | 3,100 |
| Dec 4, 2023 | 5.2800 | 5.2800 | 5.2400 | 5.2800 | 5.2800 | 2,500 |
| Dec 1, 2023 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 800 |
| Nov 30, 2023 | 5.2000 | 5.4400 | 5.2000 | 5.2500 | 5.2500 | 1,400 |
| Nov 29, 2023 | 5.1900 | 5.2500 | 5.1400 | 5.1400 | 5.1400 | 2,900 |
| Nov 28, 2023 | 5.2100 | 5.2200 | 5.2100 | 5.2200 | 5.2200 | 1,300 |
| Nov 27, 2023 | 5.1300 | 5.3700 | 5.1300 | 5.2100 | 5.2100 | 2,300 |
| Nov 24, 2023 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 900 |
| Nov 22, 2023 | 5.4600 | 5.4600 | 5.3900 | 5.3900 | 5.3900 | 1,000 |
| Nov 21, 2023 | 5.4500 | 5.4500 | 5.2500 | 5.4500 | 5.4500 | 5,800 |
| Nov 20, 2023 | 5.2500 | 5.4700 | 5.2500 | 5.2600 | 5.2600 | 3,100 |
| Nov 17, 2023 | 5.2800 | 5.5000 | 5.2500 | 5.3600 | 5.3600 | 2,100 |
| Nov 16, 2023 | 5.2800 | 5.5200 | 5.2600 | 5.3600 | 5.3600 | 8,200 |
| Nov 15, 2023 | 5.3000 | 5.7500 | 5.2500 | 5.2900 | 5.2900 | 8,900 |
| Nov 14, 2023 | 5.2500 | 5.3400 | 5.1700 | 5.1700 | 5.1700 | 3,700 |
| Nov 13, 2023 | 5.2500 | 5.3700 | 5.2500 | 5.3100 | 5.3100 | 3,300 |
| Nov 10, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1,600 |
| Nov 9, 2023 | 5.6400 | 5.6400 | 5.6200 | 5.6200 | 5.6200 | 1,700 |
| Nov 8, 2023 | 5.5500 | 5.5500 | 5.5200 | 5.5500 | 5.5500 | 1,900 |
| Nov 7, 2023 | 5.7300 | 5.7500 | 5.5700 | 5.5900 | 5.5900 | 900 |
| Nov 6, 2023 | 5.6100 | 5.7100 | 5.6100 | 5.6100 | 5.6100 | 1,000 |
| Nov 3, 2023 | 5.5400 | 5.6500 | 5.4200 | 5.4200 | 5.4200 | 1,000 |
| Nov 2, 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 600 |
| Nov 1, 2023 | 5.3500 | 5.8800 | 5.3500 | 5.5100 | 5.5100 | 3,500 |
| Oct 31, 2023 | 5.2100 | 5.3700 | 5.2100 | 5.3000 | 5.3000 | 2,600 |
| Oct 30, 2023 | 5.2700 | 5.3700 | 5.2700 | 5.3700 | 5.3700 | 2,700 |
| Oct 27, 2023 | 5.2500 | 5.2500 | 5.2200 | 5.2400 | 5.2400 | 1,300 |
| Oct 26, 2023 | 5.1300 | 5.2200 | 5.1300 | 5.2200 | 5.2200 | 14,000 |
| Oct 25, 2023 | 5.2800 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 1,700 |
| Oct 24, 2023 | 5.2800 | 5.3800 | 5.2600 | 5.3200 | 5.3200 | 10,100 |
| Oct 23, 2023 | 5.0000 | 5.4100 | 5.0000 | 5.4100 | 5.4100 | 6,500 |
| Oct 20, 2023 | 5.5300 | 5.5300 | 5.3700 | 5.5000 | 5.5000 | 2,200 |
| Oct 19, 2023 | 5.4600 | 5.4600 | 5.3900 | 5.3900 | 5.3900 | 1,600 |
| Oct 18, 2023 | 5.4200 | 5.4900 | 5.3500 | 5.4300 | 5.4300 | 1,300 |
| Oct 17, 2023 | 5.6000 | 5.6400 | 5.3700 | 5.3700 | 5.3700 | 4,900 |
| Oct 16, 2023 | 5.5000 | 5.6500 | 5.4000 | 5.4300 | 5.4300 | 9,000 |
| Oct 13, 2023 | 5.6400 | 5.6400 | 5.5500 | 5.5500 | 5.5500 | 3,100 |
| Oct 12, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 1,500 |
| Oct 11, 2023 | 5.5800 | 5.6200 | 5.5500 | 5.5500 | 5.5500 | 2,200 |
| Oct 10, 2023 | 5.6100 | 5.6100 | 5.5900 | 5.6100 | 5.6100 | 1,700 |
| Oct 9, 2023 | 5.5900 | 5.6200 | 5.5900 | 5.6200 | 5.6200 | 1,400 |
| Oct 6, 2023 | 5.6500 | 5.7000 | 5.6500 | 5.6500 | 5.6500 | 1,700 |
| Oct 5, 2023 | 5.7000 | 5.7800 | 5.6000 | 5.6000 | 5.6000 | 2,700 |
| Oct 4, 2023 | 5.6500 | 5.8600 | 5.6500 | 5.7900 | 5.7900 | 1,700 |
| Oct 3, 2023 | 5.7000 | 5.8000 | 5.7000 | 5.7300 | 5.7300 | 2,100 |
| Oct 2, 2023 | 5.8000 | 5.8800 | 5.7600 | 5.8100 | 5.8100 | 3,400 |
| Sep 29, 2023 | 5.7000 | 5.8400 | 5.7000 | 5.8400 | 5.8400 | 2,400 |
| Sep 28, 2023 | 5.7500 | 5.7800 | 5.6900 | 5.6900 | 5.6900 | 2,300 |
| Sep 27, 2023 | 5.7900 | 5.9000 | 5.6300 | 5.7200 | 5.7200 | 21,500 |
| Sep 26, 2023 | 5.8600 | 5.9100 | 5.7900 | 5.7900 | 5.7900 | 4,500 |
| Sep 25, 2023 | 5.9300 | 5.9300 | 5.8000 | 5.8000 | 5.8000 | 2,800 |
| Sep 22, 2023 | 5.9300 | 5.9500 | 5.8500 | 5.8500 | 5.8500 | 800 |
| Sep 21, 2023 | 5.8700 | 5.9200 | 5.8500 | 5.9200 | 5.9200 | 1,300 |
| Sep 20, 2023 | 5.9100 | 5.9200 | 5.8000 | 5.9100 | 5.9100 | 2,400 |
| Sep 19, 2023 | 5.8000 | 5.9400 | 5.8000 | 5.8100 | 5.8100 | 1,200 |
| Sep 18, 2023 | 5.9000 | 5.9500 | 5.8000 | 5.8000 | 5.8000 | 6,300 |
| Sep 15, 2023 | 5.8900 | 5.9300 | 5.8900 | 5.9300 | 5.9300 | 2,600 |
| Sep 14, 2023 | 5.9000 | 5.9200 | 5.8700 | 5.8900 | 5.8900 | 2,300 |
| Sep 13, 2023 | 5.8100 | 5.8700 | 5.8100 | 5.8500 | 5.8500 | 900 |
| Sep 12, 2023 | 5.8000 | 5.8700 | 5.8000 | 5.8100 | 5.8100 | 1,700 |
| Sep 11, 2023 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 2,200 |
| Sep 8, 2023 | 5.8800 | 5.9200 | 5.8700 | 5.9200 | 5.9200 | 5,400 |
| Sep 7, 2023 | 5.9300 | 5.9400 | 5.9300 | 5.9400 | 5.9400 | 1,100 |
| Sep 6, 2023 | 5.8900 | 5.9000 | 5.8900 | 5.9000 | 5.9000 | 1,500 |
| Sep 5, 2023 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 900 |
| Sep 1, 2023 | 5.9800 | 5.9800 | 5.9500 | 5.9500 | 5.9500 | 700 |
| Aug 31, 2023 | 5.9000 | 5.9600 | 5.8900 | 5.9600 | 5.9600 | 1,800 |
| Aug 30, 2023 | 5.9900 | 5.9900 | 5.9500 | 5.9500 | 5.9500 | 300 |
| Aug 29, 2023 | 5.9900 | 6.0300 | 5.9400 | 6.0200 | 6.0200 | 2,900 |
| Aug 28, 2023 | 5.9200 | 5.9900 | 5.9200 | 5.9900 | 5.9900 | 400 |
| Aug 25, 2023 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 400 |
| Aug 24, 2023 | 5.9100 | 5.9800 | 5.9100 | 5.9800 | 5.9800 | 700 |
| Aug 23, 2023 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 600 |
| Aug 22, 2023 | 5.8800 | 6.0300 | 5.8800 | 6.0000 | 6.0000 | 1,600 |
| Aug 21, 2023 | 5.9900 | 6.0000 | 5.9600 | 5.9600 | 5.9600 | 700 |
| Aug 18, 2023 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 1,500 |
| Aug 17, 2023 | 5.9100 | 5.9700 | 5.8400 | 5.9000 | 5.9000 | 5,500 |
| Aug 16, 2023 | 6.0000 | 6.0000 | 5.8300 | 5.8600 | 5.8600 | 6,200 |
| Aug 15, 2023 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 400 |
| Aug 14, 2023 | 5.8800 | 6.0500 | 5.8800 | 6.0100 | 6.0100 | 600 |
| Aug 11, 2023 | 5.9700 | 6.0700 | 5.9700 | 6.0700 | 6.0700 | 1,600 |
| Aug 10, 2023 | 5.9300 | 5.9600 | 5.8600 | 5.8800 | 5.8800 | 3,600 |
| Aug 9, 2023 | 6.0700 | 6.0700 | 5.9800 | 5.9900 | 5.9900 | 4,000 |
| Aug 8, 2023 | 6.0500 | 6.0500 | 5.9600 | 5.9600 | 5.9600 | 600 |
| Aug 7, 2023 | 6.0700 | 6.1200 | 5.9500 | 5.9800 | 5.9800 | 5,000 |
| Aug 4, 2023 | 5.9900 | 6.0400 | 5.9800 | 5.9800 | 5.9800 | 1,300 |
| Aug 3, 2023 | 6.0300 | 6.0300 | 5.9700 | 5.9700 | 5.9700 | 1,600 |
| Aug 2, 2023 | 5.9500 | 6.0400 | 5.9500 | 5.9900 | 5.9900 | 2,300 |
| Aug 1, 2023 | 5.9700 | 6.0700 | 5.9200 | 6.0000 | 6.0000 | 2,900 |
| Jul 31, 2023 | 6.0300 | 6.1500 | 6.0000 | 6.0000 | 6.0000 | 2,300 |
| Jul 28, 2023 | 6.4000 | 6.4000 | 6.0600 | 6.1500 | 6.1500 | 8,200 |
| Jul 27, 2023 | 6.3300 | 6.3400 | 6.1600 | 6.2500 | 6.2500 | 1,400 |
| Jul 26, 2023 | 6.1800 | 6.4900 | 6.1500 | 6.3200 | 6.3200 | 16,100 |
| Jul 25, 2023 | 6.5900 | 6.5900 | 5.9700 | 6.1500 | 6.1500 | 9,500 |
| Jul 24, 2023 | 6.0300 | 6.4700 | 5.9200 | 6.1500 | 6.1500 | 7,100 |
| Jul 21, 2023 | 5.8000 | 6.0000 | 5.8000 | 5.9200 | 5.9200 | 2,600 |
| Jul 20, 2023 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 4,100 |
| Jul 19, 2023 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | 5.8000 | 700 |
| Jul 18, 2023 | 5.7700 | 5.7900 | 5.7200 | 5.7900 | 5.7900 | 1,200 |
| Jul 17, 2023 | 5.7700 | 5.7700 | 5.7000 | 5.7000 | 5.7000 | 2,300 |
| Jul 14, 2023 | 5.7000 | 5.7400 | 5.6800 | 5.6800 | 5.6800 | 2,200 |
| Jul 13, 2023 | 5.6800 | 5.7300 | 5.6500 | 5.6600 | 5.6600 | 900 |
| Jul 12, 2023 | 5.6800 | 5.7300 | 5.6800 | 5.7300 | 5.7300 | 800 |
| Jul 11, 2023 | 5.7300 | 5.7300 | 5.6600 | 5.6900 | 5.6900 | 4,800 |
| Jul 10, 2023 | 5.7600 | 5.7600 | 5.6900 | 5.6900 | 5.6900 | 2,200 |
| Jul 7, 2023 | 5.7000 | 5.7400 | 5.6500 | 5.6500 | 5.6500 | 1,000 |
| Jul 6, 2023 | 5.7400 | 5.7400 | 5.7000 | 5.7000 | 5.7000 | 2,200 |
| Jul 5, 2023 | 5.7200 | 5.7700 | 5.6600 | 5.7400 | 5.7400 | 1,700 |
| Jul 3, 2023 | 5.6600 | 5.6600 | 5.6500 | 5.6500 | 5.6500 | 800 |
| Jun 30, 2023 | 5.7500 | 5.8000 | 5.6600 | 5.7000 | 5.7000 | 11,600 |
| Jun 29, 2023 | 5.6800 | 5.7500 | 5.6800 | 5.7500 | 5.7500 | 700 |
| Jun 28, 2023 | 5.6500 | 5.7600 | 5.6500 | 5.7000 | 5.7000 | 1,200 |
| Jun 27, 2023 | 5.6600 | 5.7200 | 5.6500 | 5.7200 | 5.7200 | 1,300 |
| Jun 26, 2023 | 5.7400 | 5.7500 | 5.5900 | 5.7300 | 5.7300 | 2,600 |
| Jun 23, 2023 | 5.7900 | 5.8000 | 5.7300 | 5.7500 | 5.7500 | 26,400 |
| Jun 22, 2023 | 5.7600 | 5.7700 | 5.7600 | 5.7700 | 5.7700 | 1,000 |
| Jun 21, 2023 | 5.8300 | 5.8500 | 5.8000 | 5.8000 | 5.8000 | 1,000 |
| Jun 20, 2023 | 5.8700 | 5.8700 | 5.8000 | 5.8000 | 5.8000 | 13,200 |
| Jun 16, 2023 | 5.9000 | 5.9000 | 5.8400 | 5.8900 | 5.8900 | 6,400 |
| Jun 15, 2023 | 5.8500 | 5.8500 | 5.8400 | 5.8400 | 5.8400 | 900 |
| Jun 14, 2023 | 5.8300 | 5.9000 | 5.8100 | 5.8300 | 5.8300 | 3,700 |
| Jun 13, 2023 | 5.8300 | 5.8900 | 5.8300 | 5.8300 | 5.8300 | 700 |
| Jun 12, 2023 | 5.8600 | 5.8900 | 5.8600 | 5.8700 | 5.8700 | 1,000 |
| Jun 9, 2023 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 800 |
| Jun 8, 2023 | 5.8500 | 5.8500 | 5.8000 | 5.8300 | 5.8300 | 1,400 |
| Jun 7, 2023 | 5.8200 | 5.8700 | 5.8200 | 5.8300 | 5.8300 | 1,300 |
| Jun 6, 2023 | 5.9300 | 5.9300 | 5.8000 | 5.8000 | 5.8000 | 2,200 |
| Jun 5, 2023 | 5.8500 | 5.9100 | 5.8200 | 5.8200 | 5.8200 | 2,800 |
| Jun 2, 2023 | 5.9200 | 5.9300 | 5.8300 | 5.9300 | 5.9300 | 12,900 |
| Jun 1, 2023 | 5.9300 | 5.9300 | 5.8500 | 5.8500 | 5.8500 | 2,200 |
| May 31, 2023 | 5.9100 | 6.0000 | 5.9100 | 5.9900 | 5.9900 | 2,400 |
| May 30, 2023 | 5.9000 | 6.0800 | 5.9000 | 6.0000 | 6.0000 | 6,800 |
| May 26, 2023 | 5.8800 | 6.0000 | 5.8800 | 6.0000 | 6.0000 | 1,400 |
| May 25, 2023 | 5.9900 | 5.9900 | 5.8500 | 5.9100 | 5.9100 | 2,600 |
| May 24, 2023 | 5.9600 | 5.9600 | 5.9200 | 5.9600 | 5.9600 | 6,300 |
| May 23, 2023 | 6.0100 | 6.0100 | 5.9200 | 5.9900 | 5.9900 | 900 |
| May 22, 2023 | 5.9400 | 6.0800 | 5.8700 | 5.9100 | 5.9100 | 3,000 |
| May 19, 2023 | 5.9000 | 5.9900 | 5.8100 | 5.8700 | 5.8700 | 2,900 |
| May 18, 2023 | 6.1000 | 6.1000 | 5.9100 | 5.9100 | 5.9100 | 800 |
| May 17, 2023 | 5.9800 | 6.0000 | 5.9100 | 5.9500 | 5.9500 | 9,000 |
| May 16, 2023 | 5.9600 | 5.9900 | 5.9100 | 5.9100 | 5.9100 | 2,800 |
| May 15, 2023 | 5.9900 | 6.1400 | 5.9100 | 5.9500 | 5.9500 | 2,200 |
| May 12, 2023 | 5.8300 | 5.9400 | 5.8300 | 5.9400 | 5.9400 | 1,000 |
| May 11, 2023 | 5.8600 | 5.9700 | 5.8100 | 5.8400 | 5.8400 | 7,700 |
| May 10, 2023 | 5.8400 | 5.9300 | 5.8100 | 5.8500 | 5.8500 | 12,900 |
| May 9, 2023 | 6.0400 | 6.0400 | 5.9800 | 6.0300 | 6.0300 | 700 |
| May 8, 2023 | 6.0400 | 6.0400 | 5.9100 | 5.9100 | 5.9100 | 9,800 |
| May 5, 2023 | 6.0600 | 6.0600 | 5.9600 | 6.0100 | 6.0100 | 4,000 |
| May 4, 2023 | 6.0100 | 6.0100 | 5.9000 | 6.0000 | 6.0000 | 5,800 |
| May 3, 2023 | 6.0900 | 6.0900 | 6.0000 | 6.0000 | 6.0000 | 12,100 |
| May 2, 2023 | 6.0400 | 6.0800 | 6.0400 | 6.0400 | 6.0400 | 1,100 |
| May 1, 2023 | 6.1200 | 6.1200 | 6.0500 | 6.0500 | 6.0500 | 900 |
| Apr 28, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 500 |
| Apr 27, 2023 | 6.1000 | 6.1100 | 6.0800 | 6.1100 | 6.1100 | 600 |
| Apr 26, 2023 | 6.0800 | 6.0900 | 6.0700 | 6.0900 | 6.0900 | 600 |
Related Tickers
NAPA The Duckhorn Portfolio, Inc.
8.40
0.00%
CWGL Crimson Wine Group, Ltd.
5.88
-0.34%
VWE Vintage Wine Estates, Inc.
0.2113
-11.96%
LRKKF LARK Distilling Co. Ltd.
0.7700
0.00%
8B3.BE The Duckhorn Portfolio Inc
7.75
0.00%
MJWNY Naked Wines plc
2.3000
0.00%
SRSG Spirits Time International, Inc.
0.2325
0.00%
DEOP34.SA Diageo plc
39.44
-0.70%
AUVGF Australian Vintage Ltd
0.2661
0.00%
ADWPF Andrew Peller Limited
2.9200
0.00%